Yao I Fabric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	23.750	23.750	23.600	23.600	23.077	3,174
2022-05-12	23.550	23.600	23.300	23.300	22.783	9,363
2022-05-11	24.100	24.100	23.650	23.650	23.126	3,312
2022-05-10	23.100	24.400	23.100	24.400	23.859	12,360
2022-05-09	24.000	24.000	23.450	23.450	22.930	9,146
2022-05-06	23.150	24.200	23.150	24.050	23.517	16,000
2022-05-05	24.200	24.200	23.600	23.900	23.370	4,278
2022-05-04	23.950	24.400	23.900	24.200	23.663	11,394
2022-04-29	23.900	24.100	23.900	24.000	23.468	25,642
2022-04-28	23.500	23.850	23.500	23.850	23.321	10,453
2022-04-27	23.500	23.650	23.300	23.650	23.126	18,982
2022-04-26	23.950	23.950	23.550	23.650	23.126	13,451
2022-04-25	23.500	23.700	23.500	23.550	23.028	18,599
2022-04-22	23.450	23.550	23.450	23.500	22.979	8,113
2022-04-21	23.500	23.600	23.450	23.450	22.930	9,628
2022-04-20	23.550	23.600	23.500	23.600	23.077	4,644
2022-04-19	23.400	23.600	23.400	23.550	23.028	13,572
2022-04-18	23.300	23.550	23.000	23.450	22.930	62,428
2022-04-15	23.400	23.400	23.250	23.300	22.783	12,030
2022-04-14	23.350	23.400	23.350	23.400	22.881	6,259
2022-04-13	23.500	23.500	23.400	23.400	22.881	12,418
2022-04-12	23.350	23.650	23.350	23.650	23.126	18,756
2022-04-11	23.800	23.800	23.450	23.450	22.930	7,116
2022-04-08	23.300	23.800	23.300	23.800	23.272	21,299
2022-04-07	23.500	23.600	23.450	23.450	22.930	23,982
2022-04-06	23.750	23.750	23.500	23.500	22.979	6,411
2022-04-01	23.600	23.600	23.600	23.600	23.077	5,413
2022-03-31	23.500	23.650	23.400	23.650	23.126	24,777
2022-03-30	23.800	23.800	23.800	23.800	23.272	4,301
2022-03-29	23.450	23.700	23.450	23.700	23.175	5,122
2022-03-28	23.400	23.550	23.400	23.550	23.028	10,939
2022-03-25	23.700	23.700	23.600	23.600	23.077	11,718
2022-03-24	23.500	23.700	23.500	23.700	23.175	19,367
2022-03-23	23.800	23.800	23.500	23.750	23.223	9,989
2022-03-22	23.400	23.750	23.400	23.750	23.223	8,661
2022-03-21	23.500	23.650	23.250	23.500	22.979	23,397
2022-03-18	23.600	23.700	23.500	23.700	23.175	17,333
2022-03-17	23.600	23.750	23.550	23.750	23.223	25,258
2022-03-16	23.700	23.700	23.500	23.650	23.126	28,792
2022-03-15	23.800	23.800	23.800	23.800	23.272	3,357
2022-03-14	23.850	23.850	23.750	23.800	23.272	24,745
2022-03-11	24.000	24.000	23.800	23.800	23.272	23,143
2022-03-10	24.000	24.000	23.850	24.000	23.468	12,462
2022-03-09	23.800	23.850	23.800	23.850	23.321	36,081
2022-03-08	24.150	24.150	23.650	23.650	23.126	58,213
2022-03-07	23.900	24.200	23.200	24.200	23.663	86,113
2022-03-04	23.900	23.900	23.850	23.900	23.370	23,904
2022-03-03	23.900	23.900	23.850	23.900	23.370	8,297
2022-03-02	23.800	24.400	23.800	23.900	23.370	35,889
2022-03-01	23.900	23.900	23.900	23.900	23.370	7,607
2022-02-25	24.000	24.000	23.900	23.900	23.370	14,645
2022-02-24	24.250	24.250	23.700	24.000	23.468	4,022
2022-02-23	24.000	24.100	23.750	23.750	23.223	21,251
2022-02-22	23.800	23.850	23.800	23.850	23.321	16,419
2022-02-21	23.850	23.900	23.850	23.900	23.370	5,890
2022-02-18	23.950	24.000	23.900	23.900	23.370	19,370
2022-02-17	24.100	24.100	23.950	23.950	23.419	24,334
2022-02-16	24.250	24.250	23.950	24.100	23.566	54,585
2022-02-15	23.900	23.950	23.650	23.650	23.126	30,666
2022-02-14	23.950	23.950	23.650	23.700	23.175	45,368

← NewerPage 19 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.5000 TWD
2025-08-21	0.5000 TWD
2024-08-06	0.5000 TWD
2023-08-24	0.5000 TWD
2022-08-25	0.5000 TWD
2021-08-20	0.5000 TWD
2020-08-26	1.5000 TWD
2019-09-09	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.